致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-13 | 29.04 | 29.30 | 0.05 | 0.17% | 28.70 | 29.68 | 66235 | 19336.55 | 4.05% |
| 2024-05-10 | 28.58 | 29.25 | 1.39 | 4.99% | 28.50 | 30.60 | 101926 | 30049.58 | 6.23% |
| 2024-05-09 | 27.70 | 27.86 | 0.16 | 0.58% | 27.70 | 28.48 | 47145 | 13204.41 | 2.88% |
| 2024-05-08 | 28.52 | 27.70 | -0.98 | -3.42% | 27.51 | 28.52 | 55154 | 15394.36 | 3.37% |
| 2024-05-07 | 28.35 | 28.68 | -0.32 | -1.10% | 28.06 | 28.88 | 80015 | 22804.86 | 4.89% |
| 2024-05-06 | 27.73 | 29.00 | 1.41 | 5.11% | 27.28 | 29.78 | 157841 | 45070.42 | 9.65% |
| 2024-04-30 | 25.36 | 27.59 | 2.51 | 10.01% | 25.36 | 27.59 | 121874 | 32855.87 | 7.45% |
| 2024-04-29 | 26.17 | 25.08 | -0.12 | -0.48% | 24.71 | 26.20 | 83294 | 21123.11 | 5.09% |
| 2024-04-26 | 25.10 | 25.20 | -0.03 | -0.12% | 25.09 | 26.04 | 50902 | 12952.78 | 3.12% |
| 2024-04-25 | 24.63 | 25.23 | 0.54 | 2.19% | 24.39 | 25.29 | 51004 | 12723.68 | 3.12% |
| 2024-04-24 | 24.73 | 24.69 | -0.04 | -0.16% | 24.26 | 25.01 | 31012 | 7601.88 | 1.90% |
| 2024-04-23 | 25.06 | 24.73 | -0.57 | -2.25% | 24.50 | 25.48 | 40146 | 10000.66 | 2.46% |
| 2024-04-22 | 24.30 | 25.30 | 0.90 | 3.69% | 23.94 | 25.83 | 59272 | 14841.43 | 3.63% |
| 2024-04-19 | 24.21 | 24.40 | 0.27 | 1.12% | 23.80 | 24.56 | 36798 | 8939.26 | 2.25% |
| 2024-04-18 | 23.77 | 24.13 | 0.44 | 1.86% | 23.57 | 24.55 | 55918 | 13444.90 | 3.42% |
| 2024-04-17 | 22.60 | 23.69 | 1.34 | 6.00% | 22.48 | 23.69 | 50308 | 11706.85 | 3.08% |
| 2024-04-16 | 22.69 | 22.35 | -0.70 | -3.04% | 21.90 | 22.88 | 43702 | 9730.08 | 2.68% |
| 2024-04-15 | 23.35 | 23.05 | -0.46 | -1.96% | 22.55 | 23.76 | 46807 | 10813.81 | 2.87% |
| 2024-04-12 | 23.52 | 23.51 | -0.03 | -0.13% | 23.36 | 24.06 | 41646 | 9910.83 | 2.55% |
| 2024-04-11 | 23.10 | 23.54 | 0.38 | 1.64% | 22.81 | 24.03 | 60051 | 14216.68 | 3.68% |
| 2024-04-10 | 22.90 | 23.16 | 0.13 | 0.56% | 22.90 | 23.75 | 66190 | 15436.76 | 4.05% |
| 2024-04-09 | 22.31 | 23.03 | 0.59 | 2.63% | 22.20 | 23.22 | 38182 | 8667.53 | 2.34% |
| 2024-04-08 | 22.93 | 22.44 | -0.57 | -2.48% | 22.40 | 23.36 | 37138 | 8487.91 | 2.27% |
| 2024-04-03 | 22.88 | 23.01 | 0.00 | 0.00% | 22.78 | 23.35 | 45654 | 10536.80 | 2.80% |
| 2024-04-02 | 23.06 | 23.01 | -0.05 | -0.22% | 22.75 | 23.33 | 46031 | 10594.94 | 2.82% |
| 2024-04-01 | 22.62 | 23.06 | 0.66 | 2.95% | 22.62 | 23.15 | 51494 | 11811.70 | 3.15% |
| 2024-03-29 | 22.49 | 22.40 | -0.20 | -0.88% | 21.95 | 22.69 | 37780 | 8430.46 | 2.31% |
| 2024-03-28 | 22.00 | 22.60 | 0.39 | 1.76% | 21.95 | 23.16 | 63117 | 14234.69 | 3.87% |
| 2024-03-27 | 23.27 | 22.21 | -1.41 | -5.97% | 22.02 | 23.62 | 92243 | 20916.38 | 5.65% |
| 2024-03-26 | 22.98 | 23.62 | 0.60 | 2.61% | 22.53 | 24.25 | 119973 | 28005.05 | 7.35% |
| 2024-03-25 | 23.82 | 23.02 | -0.85 | -3.56% | 22.97 | 24.44 | 99108 | 23545.41 | 6.07% |
| 2024-03-22 | 24.48 | 23.87 | -0.78 | -3.16% | 23.28 | 24.58 | 95782 | 22865.07 | 5.87% |
| 2024-03-21 | 24.49 | 24.65 | -0.49 | -1.95% | 23.80 | 25.08 | 157976 | 38550.10 | 9.67% |
| 2024-03-20 | 25.50 | 25.14 | -0.59 | -2.29% | 24.77 | 26.32 | 231536 | 58572.31 | 14.18% |
| 2024-03-19 | 23.48 | 25.73 | 2.34 | 10.00% | 23.21 | 25.73 | 238655 | 59150.12 | 14.61% |
| 2024-03-18 | 21.40 | 23.39 | 2.13 | 10.02% | 21.02 | 23.39 | 159851 | 36811.30 | 9.79% |
| 2024-03-15 | 20.90 | 21.26 | 0.31 | 1.48% | 20.86 | 21.35 | 21224 | 4479.57 | 1.30% |
| 2024-03-14 | 21.19 | 20.95 | -0.40 | -1.87% | 20.69 | 21.30 | 25807 | 5420.15 | 1.58% |
| 2024-03-13 | 20.75 | 21.35 | 0.63 | 3.04% | 20.72 | 21.75 | 56018 | 11988.56 | 3.43% |
| 2024-03-12 | 20.12 | 20.72 | 0.64 | 3.19% | 20.12 | 20.94 | 33772 | 6976.14 | 2.07% |
| 2024-03-11 | 20.00 | 20.08 | -0.02 | -0.10% | 19.83 | 20.23 | 28053 | 5610.93 | 1.72% |
| 2024-03-08 | 19.98 | 20.10 | 0.20 | 1.01% | 19.75 | 20.20 | 27770 | 5552.11 | 1.70% |
| 2024-03-07 | 20.25 | 19.90 | -0.36 | -1.78% | 19.88 | 20.50 | 25742 | 5187.53 | 1.58% |
| 2024-03-06 | 20.35 | 20.26 | 0.04 | 0.20% | 19.85 | 20.40 | 28085 | 5661.78 | 1.72% |
| 2024-03-05 | 20.28 | 20.22 | -0.26 | -1.27% | 20.03 | 20.65 | 24008 | 4885.33 | 1.47% |
| 2024-03-04 | 20.63 | 20.48 | -0.28 | -1.35% | 19.99 | 20.63 | 37231 | 7528.28 | 2.28% |
| 2024-03-01 | 20.51 | 20.76 | 0.06 | 0.29% | 20.51 | 21.25 | 48264 | 10069.42 | 2.96% |
| 2024-02-29 | 19.02 | 20.70 | 1.69 | 8.89% | 18.94 | 20.86 | 54975 | 10971.42 | 3.37% |
| 2024-02-28 | 20.42 | 19.01 | -1.59 | -7.72% | 19.01 | 20.86 | 59073 | 11822.79 | 3.62% |
| 2024-02-27 | 20.00 | 20.60 | 1.02 | 5.21% | 20.00 | 21.28 | 54678 | 11321.80 | 3.35% |
| 2024-02-26 | 19.59 | 19.58 | -0.01 | -0.05% | 19.48 | 20.08 | 32396 | 6399.04 | 1.98% |
| 2024-02-23 | 19.37 | 19.59 | 0.22 | 1.14% | 19.15 | 19.83 | 40410 | 7881.66 | 2.47% |
| 2024-02-22 | 18.70 | 19.37 | 0.37 | 1.95% | 18.61 | 19.45 | 29294 | 5598.29 | 1.79% |
| 2024-02-21 | 19.00 | 19.00 | 0.82 | 4.51% | 18.85 | 19.88 | 67878 | 13122.47 | 4.16% |
| 2024-02-20 | 18.13 | 18.18 | -0.20 | -1.09% | 17.84 | 18.29 | 25402 | 4582.06 | 1.56% |
| 2024-02-19 | 18.10 | 18.38 | 0.45 | 2.51% | 18.00 | 18.88 | 49571 | 9151.37 | 3.04% |
| 2024-02-08 | 16.30 | 17.93 | 1.63 | 10.00% | 15.67 | 17.93 | 75336 | 12931.31 | 4.62% |
| 2024-02-07 | 16.75 | 16.30 | -0.55 | -3.26% | 15.92 | 17.15 | 51370 | 8460.41 | 3.15% |
| 2024-02-06 | 15.29 | 16.85 | 1.25 | 8.01% | 14.82 | 17.16 | 65103 | 10550.34 | 3.99% |
| 2024-02-05 | 15.77 | 15.60 | -0.15 | -0.95% | 14.63 | 16.15 | 51435 | 7961.05 | 3.16% |